SHE:300602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	32.00	32.74	31.96	32.11	-	-0.90%	8,430,731
Jan 7, 2026	32.00	32.76	31.80	32.40	32.40	0.19%	22,755,950
Jan 6, 2026	33.02	33.39	31.89	32.34	32.34	-2.80%	30,652,040
Jan 5, 2026	33.37	33.85	32.61	33.27	33.27	0.33%	24,228,540
Dec 31, 2025	34.00	34.03	33.03	33.16	33.16	-2.50%	21,706,900
Dec 30, 2025	33.00	34.60	32.72	34.01	34.01	0.89%	33,625,640
Dec 29, 2025	33.50	34.69	33.31	33.71	33.71	1.20%	32,451,160
Dec 26, 2025	34.80	34.85	32.96	33.31	33.31	-2.91%	38,095,580
Dec 25, 2025	34.00	34.88	33.56	34.31	34.31	0.94%	46,897,405
Dec 24, 2025	31.37	35.05	31.07	33.99	33.99	7.60%	64,565,530
Dec 23, 2025	29.60	32.00	29.45	31.59	31.59	5.23%	48,505,680
Dec 22, 2025	29.49	30.48	29.33	30.02	30.02	1.32%	29,161,661
Dec 19, 2025	29.60	29.96	28.85	29.63	29.63	1.20%	21,814,810
Dec 18, 2025	29.30	30.20	29.05	29.28	29.28	-0.91%	24,644,430
Dec 17, 2025	27.20	29.67	27.20	29.55	29.55	8.36%	36,381,940
Dec 16, 2025	27.62	27.88	26.78	27.27	27.27	-1.59%	11,038,670
Dec 15, 2025	28.01	28.22	27.68	27.71	27.71	-2.50%	9,350,242
Dec 12, 2025	28.02	28.67	27.48	28.42	28.42	1.90%	12,112,640
Dec 11, 2025	28.69	28.81	27.89	27.89	27.89	-2.75%	11,568,860
Dec 10, 2025	29.00	29.07	28.12	28.68	28.68	-1.10%	14,717,830
Dec 9, 2025	28.99	29.58	28.81	29.00	29.00	-	17,205,910
Dec 8, 2025	27.97	29.39	27.92	29.00	29.00	3.87%	22,391,102
Dec 5, 2025	27.33	28.06	26.84	27.92	27.92	2.16%	13,919,880
Dec 4, 2025	27.19	27.47	26.88	27.33	27.33	1.15%	11,372,730
Dec 3, 2025	27.93	28.05	26.95	27.02	27.02	-2.74%	17,989,500
Dec 2, 2025	29.50	29.57	27.50	27.78	27.78	-2.22%	27,687,320
Dec 1, 2025	28.00	28.77	27.61	28.41	28.41	1.72%	16,072,160
Nov 28, 2025	27.86	28.10	27.55	27.93	27.93	-0.11%	11,748,000
Nov 27, 2025	27.92	28.55	27.85	27.96	27.96	0.18%	15,304,400
Nov 26, 2025	27.62	28.38	27.33	27.91	27.91	0.11%	17,947,360
Nov 25, 2025	27.10	28.16	27.01	27.88	27.88	3.41%	18,621,790
Nov 24, 2025	26.58	27.28	26.58	26.96	26.96	1.66%	14,698,060
Nov 21, 2025	27.18	27.55	26.40	26.52	26.52	-5.39%	17,762,070
Nov 20, 2025	28.81	29.00	27.71	28.03	28.03	-0.14%	12,141,440
Nov 19, 2025	28.53	28.70	27.95	28.07	28.07	-1.61%	12,139,810
Nov 18, 2025	28.73	29.17	28.38	28.53	28.53	-1.42%	12,987,990
Nov 17, 2025	28.40	29.33	28.39	28.94	28.94	2.08%	16,138,970
Nov 14, 2025	28.95	28.99	28.10	28.35	28.35	-3.90%	16,328,910
Nov 13, 2025	28.60	29.89	28.49	29.50	29.50	2.61%	24,716,340
Nov 12, 2025	28.90	29.04	28.15	28.75	28.75	-0.96%	15,834,070
Nov 11, 2025	30.23	30.55	28.90	29.03	29.03	-3.36%	19,372,780
Nov 10, 2025	31.30	31.83	29.61	30.04	30.04	-4.70%	25,178,740
Nov 7, 2025	30.36	32.67	29.91	31.52	31.52	3.86%	27,084,240
Nov 6, 2025	29.84	30.48	29.48	30.35	30.35	2.26%	13,957,660
Nov 5, 2025	29.17	30.00	28.77	29.68	29.68	-0.40%	17,048,120
Nov 4, 2025	31.56	31.60	29.55	29.80	29.80	-5.43%	19,183,710
Nov 3, 2025	31.34	31.53	30.38	31.51	31.51	0.10%	18,959,010
Oct 31, 2025	32.79	33.24	31.46	31.48	31.48	-4.35%	19,210,790
Oct 30, 2025	33.68	34.55	32.70	32.91	32.91	-2.20%	20,710,310
Oct 29, 2025	33.02	34.09	33.02	33.65	33.65	1.54%	20,858,080